202,700€
0,07%
Echtzeitkurs Xtrackers Nifty 50 Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Nifty 50 Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 203,90 | 204,33 | 202,65 | 202,75 | -0,15% | - |
| 28.05.2026 | 202,15 | 203,08 | 200,63 | 203,05 | -0,23% | 410,00 |
| 27.05.2026 | 204,27 | 204,48 | 203,35 | 203,52 | -0,23% | - |
| 26.05.2026 | 205,90 | 206,35 | 203,80 | 204,00 | -1,25% | - |
| 25.05.2026 | 204,05 | 206,68 | 203,85 | 206,58 | 1,45% | 6.150,00 |
| 22.05.2026 | 202,43 | 204,27 | 201,98 | 203,63 | 1,00% | 1.092,00 |
| 21.05.2026 | 201,43 | 201,88 | 199,23 | 201,60 | 0,02% | - |
| 20.05.2026 | 199,30 | 202,18 | 199,04 | 201,55 | 1,30% | - |
| 19.05.2026 | 200,73 | 201,43 | 198,36 | 198,97 | -0,94% | 600,00 |
| 18.05.2026 | 200,55 | 201,90 | 199,93 | 200,85 | -0,73% | - |
| 15.05.2026 | 202,43 | 202,68 | 200,70 | 202,33 | -0,25% | 10.000,00 |
| 14.05.2026 | 199,34 | 202,93 | 199,14 | 202,83 | 1,71% | - |
| 13.05.2026 | 197,86 | 200,10 | 197,86 | 199,41 | 0,76% | - |
| 12.05.2026 | 199,59 | 200,62 | 196,87 | 197,90 | -1,58% | 1.110,00 |
| 11.05.2026 | 203,55 | 204,02 | 201,02 | 201,08 | -2,78% | 18.516,00 |
| 08.05.2026 | 208,50 | 208,73 | 206,45 | 206,83 | -0,84% | - |
| 07.05.2026 | 208,18 | 210,08 | 208,10 | 208,58 | -0,50% | - |
| 06.05.2026 | 206,18 | 211,13 | 204,85 | 209,63 | 1,56% | 10.250,00 |
| 05.05.2026 | 204,05 | 206,52 | 204,05 | 206,40 | 0,87% | 4.770,00 |
| 04.05.2026 | 206,98 | 207,25 | 204,25 | 204,63 | -1,39% | - |
| 30.04.2026 | 204,18 | 207,58 | 202,88 | 207,50 | 0,30% | - |
| 29.04.2026 | 208,60 | 209,40 | 206,58 | 206,88 | 0,28% | - |
| 28.04.2026 | 208,00 | 208,00 | 205,88 | 206,30 | -0,76% | - |
| 27.04.2026 | 208,15 | 208,55 | 207,40 | 207,88 | -0,36% | 4.850,00 |
| 24.04.2026 | 207,43 | 208,85 | 206,25 | 208,63 | -0,31% | - |
| 23.04.2026 | 210,23 | 210,80 | 208,40 | 209,27 | -0,83% | 3.204,00 |
| 22.04.2026 | 211,00 | 211,70 | 210,48 | 211,02 | 0,13% | - |
| 21.04.2026 | 212,68 | 213,73 | 210,63 | 210,75 | -0,67% | - |
| 20.04.2026 | 213,60 | 214,30 | 211,10 | 212,18 | -1,82% | 11.490,00 |
| 17.04.2026 | 211,85 | 216,95 | 211,52 | 216,10 | 2,65% | 6.720,00 |
| 16.04.2026 | 210,05 | 210,68 | 208,80 | 210,52 | -0,06% | - |
| 15.04.2026 | 209,45 | 210,75 | 209,43 | 210,65 | 0,32% | - |
| 14.04.2026 | 209,15 | 210,52 | 208,95 | 209,98 | 0,50% | 20.160,00 |
| 13.04.2026 | 207,45 | 209,13 | 207,08 | 208,93 | -0,25% | 9.600,00 |
| 10.04.2026 | 209,77 | 211,93 | 209,05 | 209,45 | -0,08% | 4.885,00 |
| 09.04.2026 | 210,40 | 211,38 | 207,68 | 209,63 | -0,85% | 155,00 |
| 08.04.2026 | 211,05 | 213,02 | 209,45 | 211,43 | 4,21% | - |
| 07.04.2026 | 201,52 | 204,73 | 200,38 | 202,88 | 1,10% | - |
| 02.04.2026 | 196,81 | 202,20 | 195,21 | 200,68 | -0,20% | - |
| 01.04.2026 | 199,73 | 202,02 | 198,83 | 201,08 | 0,40% | 6.000,00 |
| 31.03.2026 | 198,52 | 200,34 | 197,45 | 200,27 | 1,76% | 240,00 |
| 30.03.2026 | 196,08 | 198,19 | 194,65 | 196,81 | -1,01% | - |
| 27.03.2026 | 200,35 | 200,73 | 197,58 | 198,81 | -1,79% | 960,00 |
| 26.03.2026 | 203,35 | 204,58 | 201,40 | 202,43 | -0,93% | - |
| 25.03.2026 | 204,15 | 205,48 | 203,48 | 204,33 | 2,07% | 493,00 |
| 24.03.2026 | 200,35 | 202,27 | 199,33 | 200,18 | -1,86% | - |
| 23.03.2026 | 197,27 | 206,93 | 196,62 | 203,98 | 1,88% | 1.386,00 |
| 20.03.2026 | 203,60 | 205,18 | 199,88 | 200,21 | -1,86% | - |
| 19.03.2026 | 206,88 | 207,00 | 203,23 | 204,00 | -1,43% | - |
| 18.03.2026 | 211,70 | 213,02 | 206,27 | 206,95 | -1,53% | 884,00 |
| 17.03.2026 | 209,75 | 211,43 | 209,50 | 210,18 | -0,32% | 2.127,00 |
| 16.03.2026 | 209,00 | 211,93 | 207,75 | 210,85 | 0,86% | 385,00 |
| 13.03.2026 | 208,63 | 209,77 | 207,80 | 209,05 | -0,33% | 2.295,00 |
| 12.03.2026 | 211,40 | 213,08 | 209,33 | 209,75 | -1,43% | 495,00 |
| 11.03.2026 | 213,70 | 214,08 | 212,35 | 212,80 | -1,30% | 100,00 |
| 10.03.2026 | 214,63 | 217,02 | 214,05 | 215,60 | 0,09% | - |
| 09.03.2026 | 212,98 | 216,35 | 212,33 | 215,40 | -0,47% | 720,00 |
| 06.03.2026 | 219,60 | 220,33 | 216,10 | 216,43 | -0,87% | 799,00 |
| 05.03.2026 | 220,38 | 222,73 | 217,00 | 218,33 | -0,24% | 320,00 |
| 04.03.2026 | 217,15 | 219,10 | 216,65 | 218,85 | 0,26% | - |
| 03.03.2026 | 218,25 | 219,08 | 214,48 | 218,27 | -1,18% | 390,00 |
| 02.03.2026 | 220,52 | 221,43 | 219,18 | 220,88 | -1,34% | - |
| 27.02.2026 | 225,25 | 225,27 | 222,98 | 223,88 | -1,18% | - |
| 26.02.2026 | 226,33 | 227,63 | 225,90 | 226,55 | -0,21% | - |
| 25.02.2026 | 227,63 | 228,15 | 226,40 | 227,02 | -0,45% | - |
| 24.02.2026 | 226,75 | 228,33 | 225,98 | 228,05 | 0,07% | 256,00 |
| 23.02.2026 | 228,63 | 229,65 | 227,85 | 227,90 | -1,34% | - |
| 20.02.2026 | 228,95 | 231,25 | 228,00 | 231,00 | 1,91% | 498,00 |
| 19.02.2026 | 229,25 | 229,38 | 225,75 | 226,68 | -1,90% | - |
| 18.02.2026 | 228,85 | 231,10 | 228,75 | 231,08 | 0,87% | - |
| 17.02.2026 | 228,80 | 229,77 | 228,13 | 229,08 | 0,47% | - |
| 16.02.2026 | 227,60 | 228,50 | 227,30 | 228,00 | 0,29% | - |
| 13.02.2026 | 228,27 | 228,27 | 226,10 | 227,35 | -0,51% | - |
| 12.02.2026 | 230,08 | 230,38 | 228,52 | 228,52 | -0,81% | - |
| 11.02.2026 | 230,55 | 231,48 | 229,85 | 230,40 | -0,39% | - |
| 10.02.2026 | 230,65 | 231,58 | 230,10 | 231,30 | 0,65% | - |
| 09.02.2026 | 231,10 | 231,10 | 229,08 | 229,80 | -0,44% | 918,00 |
| 06.02.2026 | 229,83 | 231,10 | 228,77 | 230,83 | 0,13% | - |
| 05.02.2026 | 230,73 | 231,27 | 229,93 | 230,52 | -0,54% | - |
| 04.02.2026 | 230,65 | 232,10 | 230,27 | 231,77 | 0,34% | - |
| 03.02.2026 | 231,40 | 233,02 | 230,08 | 231,00 | -0,23% | 360,00 |
| 02.02.2026 | 219,27 | 232,30 | 218,88 | 231,52 | 3,52% | - |
| 30.01.2026 | 221,38 | 223,73 | 220,20 | 223,65 | 1,15% | 669,00 |
| 29.01.2026 | 219,40 | 222,27 | 219,35 | 221,10 | 0,36% | 833,00 |
| 28.01.2026 | 220,18 | 221,50 | 219,18 | 220,30 | -0,37% | 496,00 |
| 27.01.2026 | 220,77 | 222,58 | 220,43 | 221,13 | -0,35% | 108,00 |
| 26.01.2026 | 222,48 | 222,68 | 221,60 | 221,90 | 0,02% | - |
| 23.01.2026 | 224,45 | 224,52 | 221,83 | 221,85 | -1,80% | 66,00 |
| 22.01.2026 | 226,05 | 226,95 | 225,30 | 225,93 | -0,18% | - |
| 21.01.2026 | 223,80 | 226,75 | 223,52 | 226,33 | 0,24% | - |
| 20.01.2026 | 228,90 | 228,93 | 225,50 | 225,77 | -2,23% | 102,00 |
| 19.01.2026 | 230,88 | 232,00 | 230,70 | 230,93 | -1,08% | 2.400,00 |
| 16.01.2026 | 234,08 | 234,20 | 232,60 | 233,45 | -0,64% | 140,00 |
| 15.01.2026 | 234,48 | 235,10 | 233,90 | 234,95 | 0,29% | - |
| 14.01.2026 | 234,70 | 234,70 | 232,95 | 234,27 | 0,20% | - |
| 13.01.2026 | 234,08 | 234,45 | 232,70 | 233,80 | -0,85% | - |
| 12.01.2026 | 233,43 | 235,85 | 233,20 | 235,80 | 0,38% | - |
| 09.01.2026 | 234,90 | 235,40 | 233,77 | 234,90 | -0,95% | 320,00 |
| 08.01.2026 | 236,48 | 237,38 | 235,80 | 237,15 | -0,35% | - |
| 07.01.2026 | 237,83 | 238,75 | 237,75 | 237,98 | 0,06% | 4.830,00 |